| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118C00385000 | 385.00 | 54.29 | +0.00 | 52.85 | 53.25 | 34 | 547 |
| AAPL7140118C00385000 | 385.00 | 77.00 | +0.00 | 52.70 | 53.30 | 0 | 38 |
| AAPL140118C00390000 | 390.00 | 51.00 | +0.00 | 49.60 | 50.00 | 1 | 1,270 |
| AAPL7140118C00390000 | 390.00 | 58.20 | +0.00 | 49.30 | 50.10 | 0 | 77 |
| AAPL140118C00395000 | 395.00 | 47.40 | +0.00 | 46.55 | 47.05 | 51 | 1,972 |
| AAPL7140118C00395000 | 395.00 | 60.30 | +0.00 | 46.55 | 47.00 | 0 | 69 |
| AAPL140118C00400000 | 400.00 | 44.15 | +0.00 | 43.70 | 43.95 | 252 | 21,014 |
| AAPL7140118C00400000 | 400.00 | 44.00 | +0.00 | 43.55 | 44.05 | 5 | 844 |
| AAPL140118C00405000 | 405.00 | 43.95 | +0.00 | 40.75 | 41.15 | 6 | 801 |
| AAPL7140118C00405000 | 405.00 | 41.60 | +0.00 | 41.00 | 41.20 | 27 | 113 |
| AAPL140118C00410000 | 410.00 | 38.50 | +0.00 | 38.05 | 38.40 | 70 | 13,378 |
| AAPL7140118C00410000 | 410.00 | 41.25 | +0.00 | 37.85 | 38.45 | 5 | 941 |
| AAPL140118C00415000 | 415.00 | 37.55 | +0.00 | 35.50 | 36.05 | 14 | 4,864 |
| AAPL7140118C00415000 | 415.00 | 42.03 | +0.00 | 35.15 | 36.00 | 0 | 220 |
| AAPL140118C00420000 | 420.00 | 33.55 | +0.00 | 33.05 | 33.45 | 80 | 3,571 |
| AAPL7140118C00420000 | 420.00 | 33.60 | +0.00 | 33.05 | 33.45 | 7 | 357 |
| AAPL140118C00425000 | 425.00 | 31.25 | +0.00 | 30.85 | 31.20 | 99 | 5,302 |
| AAPL7140118C00425000 | 425.00 | 32.61 | +0.00 | 30.75 | 31.25 | 6 | 179 |
| AAPL140118C00430000 | 430.00 | 29.00 | +0.00 | 28.60 | 29.00 | 143 | 5,735 |
| AAPL7140118C00430000 | 430.00 | 30.99 | +0.00 | 28.60 | 29.05 | 10 | 537 |
| AAPL140118C00435000 | 435.00 | 27.00 | +0.00 | 26.50 | 26.90 | 82 | 2,110 |
| AAPL7140118C00435000 | 435.00 | 29.14 | +0.00 | 26.50 | 26.95 | 1 | 71 |
| AAPL140118C00440000 | 440.00 | 25.20 | +0.00 | 24.65 | 25.00 | 111 | 5,678 |
| AAPL7140118C00440000 | 440.00 | 26.25 | +0.00 | 24.60 | 25.05 | 3 | 419 |
| AAPL140118C00445000 | 445.00 | 23.20 | +0.00 | 22.75 | 23.15 | 284 | 5,127 |
| AAPL7140118C00445000 | 445.00 | 26.10 | +0.00 | 22.90 | 23.20 | 2 | 177 |
| AAPL140118C00450000 | 450.00 | 21.55 | +0.00 | 21.25 | 21.60 | 375 | 23,884 |
| AAPL7140118C00450000 | 450.00 | 21.40 | +0.00 | 21.40 | 21.45 | 29 | 756 |
| AAPL140118C00455000 | 455.00 | 19.95 | +0.00 | 19.70 | 19.85 | 151 | 3,058 |
| AAPL7140118C00455000 | 455.00 | 23.22 | +0.00 | 19.60 | 19.90 | 0 | 82 |
| AAPL140118C00460000 | 460.00 | 18.20 | +0.00 | 18.10 | 18.35 | 234 | 8,486 |
| AAPL7140118C00460000 | 460.00 | 21.80 | +0.00 | 18.00 | 18.35 | 0 | 278 |
| AAPL140118C00465000 | 465.00 | 17.40 | +0.00 | 16.70 | 16.95 | 14 | 2,929 |
| AAPL7140118C00465000 | 465.00 | 24.53 | +0.00 | 16.60 | 17.00 | 0 | 77 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| AAPL140118P00385000 | 385.00 | 19.00 | +0.00 | 18.90 | 19.20 | 15 | 6,346 |
| AAPL7140118P00385000 | 385.00 | 15.25 | +0.00 | 18.90 | 19.00 | 0 | 27 |
| AAPL140118P00390000 | 390.00 | 20.75 | +0.00 | 20.60 | 21.05 | 20 | 7,548 |
| AAPL7140118P00390000 | 390.00 | 20.85 | +0.00 | 20.75 | 21.10 | 0 | 42 |
| AAPL140118P00395000 | 395.00 | 22.00 | +0.00 | 22.70 | 23.00 | 565 | 4,560 |
| AAPL7140118P00395000 | 395.00 | 21.80 | +0.00 | 22.65 | 23.20 | 0 | 18 |
| AAPL140118P00400000 | 400.00 | 25.00 | +0.00 | 24.80 | 25.25 | 449 | 21,392 |
| AAPL7140118P00400000 | 400.00 | 25.00 | +0.00 | 24.60 | 25.10 | 3 | 201 |
| AAPL140118P00405000 | 405.00 | 26.05 | +0.00 | 27.05 | 27.30 | 22 | 1,990 |
| AAPL7140118P00405000 | 405.00 | 26.52 | +0.00 | 27.05 | 27.40 | 0 | 142 |
| AAPL140118P00410000 | 410.00 | 29.60 | +0.00 | 29.30 | 29.75 | 32 | 12,487 |
| AAPL7140118P00410000 | 410.00 | 28.50 | +0.00 | 29.30 | 29.80 | 1 | 307 |
| AAPL140118P00415000 | 415.00 | 29.78 | +0.00 | 31.80 | 32.25 | 23 | 5,703 |
| AAPL7140118P00415000 | 415.00 | 30.05 | +0.00 | 31.75 | 32.20 | 0 | 49 |
| AAPL140118P00420000 | 420.00 | 33.35 | +0.00 | 34.45 | 34.80 | 59 | 5,947 |
| AAPL7140118P00420000 | 420.00 | 34.25 | +0.00 | 34.40 | 35.05 | 3 | 213 |
| AAPL140118P00425000 | 425.00 | 37.20 | +0.00 | 37.10 | 37.55 | 91 | 5,359 |
| AAPL7140118P00425000 | 425.00 | 36.15 | +0.00 | 37.20 | 37.60 | 3 | 68 |
| AAPL140118P00430000 | 430.00 | 38.67 | +0.00 | 40.00 | 40.45 | 23 | 5,578 |
| AAPL7140118P00430000 | 430.00 | 36.50 | +0.00 | 40.05 | 40.45 | 0 | 58 |
| AAPL140118P00435000 | 435.00 | 41.65 | +0.00 | 42.95 | 43.35 | 17 | 2,132 |
| AAPL7140118P00435000 | 435.00 | 41.75 | +0.00 | 42.95 | 43.35 | 5 | 39 |
| AAPL140118P00440000 | 440.00 | 44.45 | +0.00 | 46.10 | 46.55 | 25 | 4,592 |
| AAPL7140118P00440000 | 440.00 | 39.35 | +0.00 | 46.10 | 46.55 | 0 | 70 |
| AAPL140118P00445000 | 445.00 | 47.20 | +0.00 | 49.15 | 49.70 | 1 | 2,652 |
| AAPL7140118P00445000 | 445.00 | 41.36 | +0.00 | 49.30 | 49.35 | 0 | 95 |
| AAPL140118P00450000 | 450.00 | 52.60 | +0.00 | 52.30 | 53.00 | 322 | 14,463 |
| AAPL7140118P00450000 | 450.00 | 51.00 | +0.00 | 52.65 | 53.05 | 5 | 204 |
| AAPL140118P00455000 | 455.00 | 54.02 | +0.00 | 55.90 | 56.35 | 8 | 2,624 |
| AAPL7140118P00455000 | 455.00 | 45.53 | -6.32 | 55.95 | 56.40 | 0 | 35 |
| AAPL140118P00460000 | 460.00 | 58.18 | +0.00 | 59.55 | 59.90 | 10 | 7,827 |
| AAPL7140118P00460000 | 460.00 | 47.95 | +0.00 | 59.35 | 60.05 | 0 | 169 |
| AAPL140118P00465000 | 465.00 | 56.65 | +0.00 | 63.15 | 63.55 | 0 | 1,674 |
| AAPL7140118P00465000 | 465.00 | 100.65 | +0.00 | 63.00 | 63.55 | 0 | 51 |